Kering SA

PPRUY
🏛️ usa →
33.78
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:35 31.71 31.71 31.71 31.71 0.5K
09:45 31.76 31.76 31.76 31.76 0.2K
09:50 31.73 31.73 31.73 31.73 0.3K
10:05 31.69 31.69 31.69 31.69 0.5K
10:10 31.69 31.69 31.69 31.69 0.5K
10:15 31.69 31.69 31.68 31.68 1.0K
10:25 31.72 31.72 31.70 31.70 0.9K
10:30 31.82 31.82 31.82 31.82 0.6K
10:35 31.82 31.82 31.82 31.82 0.2K
10:45 31.89 31.89 31.89 31.89 0.5K
10:50 31.87 31.87 31.87 31.87 0.2K
10:55 31.86 31.87 31.86 31.87 1.1K
11:05 31.87 31.87 31.87 31.87 0.3K
11:10 31.88 31.89 31.88 31.89 0.4K
11:15 31.90 31.93 31.90 31.93 0.6K
11:20 31.92 31.93 31.88 31.93 1.5K
11:25 31.95 31.97 31.93 31.97 2.8K
11:30 31.97 32.13 31.97 32.12 2.6K
11:40 32.12 32.12 32.12 32.12 0.3K
11:45 32.04 32.06 32.04 32.05 4.0K
11:50 32.05 32.05 32.05 32.05 1.5K
12:00 32.04 32.04 32.04 32.04 0.3K
12:05 32.05 32.05 32.05 32.05 0.4K
12:10 32.04 32.04 32.01 32.01 1.4K
12:15 32.02 32.03 32.02 32.03 1.7K
12:20 32.04 32.07 32.04 32.07 1.3K
12:30 32.10 32.12 32.10 32.12 4.2K
12:35 32.12 32.12 32.06 32.06 4.8K
12:40 32.09 32.09 32.09 32.09 1.8K
12:45 32.09 32.09 32.09 32.09 2.0K
12:50 32.11 32.11 32.11 32.11 1.5K
12:55 32.08 32.08 32.08 32.08 1.0K
13:00 32.10 32.11 32.10 32.11 4.1K
13:10 32.11 32.11 32.08 32.08 0.3K
13:15 32.11 32.11 32.11 32.11 0.3K
13:25 32.10 32.10 32.08 32.08 2.9K
13:40 32.12 32.12 32.12 32.12 0.3K
13:50 32.10 32.10 32.09 32.09 0.4K
13:55 32.11 32.11 32.11 32.11 0.5K
14:00 32.09 32.09 32.09 32.09 0.9K
14:05 32.09 32.09 32.09 32.09 0.1K
14:10 32.11 32.11 32.09 32.09 3.9K
14:15 32.09 32.12 32.09 32.09 0.8K
14:20 32.09 32.11 32.09 32.11 3.5K
14:25 32.09 32.12 32.09 32.10 1.4K
14:30 32.11 32.11 32.11 32.11 0.4K
14:35 32.13 32.13 32.13 32.13 0.2K
14:40 32.13 32.13 32.13 32.13 0.1K
14:45 32.10 32.10 32.10 32.10 0.7K
14:50 32.11 32.13 32.11 32.13 0.3K
14:55 32.10 32.15 32.10 32.13 2.2K
15:00 32.11 32.11 32.11 32.11 2.7K
15:05 32.13 32.15 32.11 32.13 5.1K
15:10 32.13 32.13 32.13 32.13 1.2K
15:15 32.15 32.15 32.12 32.12 0.4K
15:20 32.12 32.12 32.12 32.12 0.9K
15:25 32.14 32.14 32.13 32.13 1.6K
15:30 32.13 32.14 32.13 32.14 3.8K
15:35 32.14 32.14 32.14 32.14 0.1K
15:40 32.15 32.15 32.14 32.14 0.8K
15:45 32.14 32.14 32.14 32.14 1.0K
15:50 32.13 32.14 32.09 32.13 5.6K
15:55 32.15 32.21 32.10 32.21 3.9K
Date Open Price High Price Low Price Close Price Volume
2025-09-29 33.20 33.78 33.20 33.78 0.1M
2025-09-26 31.71 32.21 31.68 32.21 0.1M
2025-09-25 32.03 32.03 31.54 31.68 0.1M
2025-09-24 31.95 32.14 31.85 32.11 0.1M
2025-09-23 32.22 32.32 31.73 31.84 0.1M
2025-09-22 31.04 31.32 30.85 31.31 0.1M
2025-09-19 32.06 32.09 31.38 31.49 0.1M
2025-09-18 31.82 31.84 31.59 31.71 0.1M
2025-09-17 31.40 31.86 31.29 31.58 0.1M
2025-09-16 30.93 31.31 30.74 31.23 0.1M
2025-09-15 29.54 30.00 29.38 29.94 0.3M
2025-09-12 28.19 28.47 28.18 28.37 0.1M
2025-09-11 27.97 28.33 27.97 28.11 0.1M
2025-09-10 27.28 27.38 27.09 27.24 0.1M
2025-09-09 27.44 27.70 27.28 27.36 0.1M
2025-09-08 27.93 28.06 27.80 28.05 0.1M
2025-09-05 27.86 28.04 27.60 27.83 0.1M
2025-09-04 27.13 27.21 26.84 27.21 0.1M
2025-09-03 27.46 27.61 27.28 27.58 0.1M
2025-09-02 27.38 27.92 27.35 27.92 0.1M
2025-08-29 26.95 27.01 26.77 26.86 0.1M
2025-08-28 27.43 27.48 27.21 27.36 0.1M
2025-08-27 26.68 26.78 26.45 26.66 0.1M
2025-08-26 26.43 26.44 26.18 26.25 0.1M
2025-08-25 26.18 26.54 25.90 25.94 0.2M
2025-08-22 25.50 26.34 25.50 26.15 0.1M
2025-08-21 25.38 25.46 25.23 25.31 0.1M
2025-08-20 25.44 25.94 25.44 25.94 0.3M
2025-08-19 25.16 25.31 25.06 25.13 0.2M
2025-08-18 24.43 24.57 24.43 24.57 0.1M
2025-08-15 24.81 24.85 24.68 24.82 0.1M
2025-08-14 24.65 24.78 24.51 24.77 0.5M
2025-08-13 25.12 25.48 25.12 25.46 0.2M
2025-08-12 24.46 25.00 24.43 25.00 0.1M
2025-08-11 24.91 25.03 24.58 24.73 0.2M
2025-08-08 24.71 25.26 24.71 25.19 0.3M
2025-08-07 24.98 25.06 24.65 24.86 0.1M
2025-08-06 24.52 24.52 24.27 24.35 0.1M
2025-08-05 24.46 24.60 24.31 24.50 0.4M
2025-08-04 24.64 24.88 24.63 24.86 0.2M
2025-08-01 24.74 25.04 24.53 24.99 0.3M
2025-07-31 24.96 25.05 24.55 24.69 0.2M
2025-07-30 25.23 25.33 24.59 24.60 0.2M
2025-07-29 24.89 26.01 24.40 25.11 0.3M
2025-07-28 25.25 25.25 24.92 25.05 0.2M
2025-07-25 25.50 26.17 25.38 26.17 0.1M
2025-07-24 25.22 25.33 24.67 24.68 0.1M
2025-07-23 24.81 25.51 24.62 25.51 0.2M
2025-07-22 23.63 23.86 23.60 23.81 0.1M
2025-07-21 22.76 23.12 22.73 22.97 0.2M
2025-07-18 23.08 23.08 22.74 22.80 0.2M
2025-07-17 22.38 22.44 22.17 22.35 0.4M
2025-07-16 22.27 22.66 22.17 22.66 0.1M
2025-07-15 23.10 23.13 22.74 22.81 0.1M
2025-07-14 22.83 23.00 22.75 23.00 0.1M
2025-07-11 23.31 23.32 23.10 23.19 0.2M
2025-07-10 23.86 24.16 23.82 24.12 0.2M
2025-07-09 23.46 23.57 23.31 23.56 0.2M
2025-07-08 23.08 23.33 22.95 23.30 0.1M
2025-07-07 22.95 23.09 22.64 22.81 0.3M
2025-07-03 23.84 23.84 23.24 23.30 0.2M
2025-07-02 23.46 23.95 23.46 23.95 0.2M
2025-07-01 22.43 23.05 22.43 22.98 0.2M
2025-06-30 21.86 21.90 21.56 21.79 0.4M
2025-06-27 21.30 21.67 21.01 21.64 0.3M
2025-06-26 20.57 20.57 20.27 20.45 0.2M
2025-06-25 20.67 20.67 20.51 20.58 0.1M
2025-06-24 20.44 21.14 20.44 21.03 0.4M
2025-06-23 20.00 20.54 19.84 20.48 0.3M
2025-06-20 20.74 20.74 20.47 20.51 0.2M
2025-06-18 20.60 20.81 20.46 20.63 0.3M
2025-06-17 21.42 21.42 20.95 21.15 0.6M
2025-06-16 22.17 22.73 22.11 22.32 0.8M
2025-06-13 19.69 19.97 19.66 19.84 0.3M
2025-06-12 20.17 20.34 20.16 20.25 0.3M
2025-06-11 20.92 20.95 20.52 20.65 0.1M
2025-06-10 20.54 20.80 20.45 20.78 0.2M
2025-06-09 20.22 20.37 20.07 20.28 0.4M
2025-06-06 19.65 19.80 19.59 19.78 0.1M
2025-06-05 20.11 20.17 19.88 19.96 0.2M
2025-06-04 19.81 20.15 19.81 20.09 0.2M
2025-06-03 19.30 19.59 19.29 19.57 0.2M
2025-06-02 19.24 19.74 19.24 19.65 0.3M
2025-05-30 19.64 19.65 19.42 19.62 0.3M
2025-05-29 19.79 19.79 19.51 19.70 0.2M
2025-05-28 19.75 19.75 19.56 19.62 0.2M
2025-05-27 19.94 19.96 19.78 19.90 0.3M
2025-05-23 19.24 19.74 19.23 19.60 0.6M
2025-05-22 19.72 19.85 19.47 19.76 0.3M
2025-05-21 20.40 20.54 19.90 20.07 1.1M
2025-05-20 20.20 20.59 20.20 20.59 0.2M
2025-05-19 19.55 19.96 19.55 19.96 0.2M
2025-05-16 19.45 19.99 19.45 19.96 0.3M
2025-05-15 19.84 19.84 19.62 19.66 0.2M
2025-05-14 20.89 20.90 20.55 20.64 0.3M
2025-05-13 21.21 21.51 21.21 21.31 0.7M
2025-05-12 20.95 21.32 20.66 21.00 0.5M
2025-05-09 19.99 20.07 19.92 20.06 0.2M
2025-05-08 19.74 19.83 19.60 19.72 0.2M
2025-05-07 19.72 19.75 19.30 19.40 0.2M
2025-05-06 19.39 19.96 19.39 19.89 0.3M
2025-05-05 19.72 20.19 19.72 19.95 0.3M
2025-05-02 20.13 20.76 20.13 20.76 0.2M
2025-05-01 19.86 20.49 19.86 20.22 0.2M
2025-04-30 19.70 20.30 19.70 20.27 0.2M
2025-04-29 20.30 20.37 20.13 20.36 0.2M
2025-04-28 20.27 20.40 20.12 20.40 0.3M
2025-04-25 19.77 19.94 19.63 19.91 0.1M
2025-04-24 19.37 19.79 19.28 19.79 0.4M
2025-04-23 20.17 20.53 18.64 19.03 0.5M
2025-04-22 19.00 19.57 18.98 19.48 1.2M
2025-04-21 19.37 19.37 18.30 18.51 0.4M
2025-04-17 18.59 18.86 18.49 18.81 0.2M
2025-04-16 18.33 18.67 18.23 18.33 0.3M
2025-04-15 18.36 18.53 18.09 18.09 0.6M
2025-04-14 19.36 19.37 17.72 18.40 0.7M
2025-04-11 18.78 19.57 18.78 19.57 0.7M
2025-04-10 18.31 18.43 17.70 18.24 0.7M
2025-04-09 17.54 19.47 17.12 19.10 1.1M
2025-04-08 18.54 18.56 17.02 17.37 0.4M
2025-04-07 17.77 19.25 17.50 18.08 0.6M
2025-04-04 18.60 18.83 18.18 18.46 0.9M
2025-04-03 20.12 20.15 19.50 19.62 0.5M
2025-04-02 20.74 20.89 20.66 20.81 0.2M
2025-04-01 20.67 20.72 20.44 20.55 0.7M
2025-03-31 20.74 20.77 20.52 20.73 0.5M
2025-03-28 21.62 21.77 21.42 21.46 0.6M
2025-03-27 21.73 22.00 21.67 21.75 0.4M
2025-03-26 21.75 22.02 21.45 21.49 1.0M
2025-03-25 21.81 21.84 21.56 21.69 0.7M
2025-03-24 21.74 22.03 21.71 21.93 0.7M
2025-03-21 21.91 22.36 21.85 22.21 0.6M
2025-03-20 22.90 22.99 22.67 22.79 1.7M
2025-03-19 23.32 23.51 23.17 23.37 1.5M
2025-03-18 23.61 23.80 23.57 23.74 0.2M
2025-03-17 23.98 24.11 23.64 23.91 0.3M
2025-03-14 24.06 24.60 23.68 24.52 0.4M
2025-03-13 26.61 27.33 25.15 25.40 0.4M
2025-03-12 26.96 27.29 26.57 27.21 0.3M
2025-03-11 27.81 27.92 27.12 27.72 0.1M
2025-03-10 27.54 27.85 27.19 27.48 0.1M
2025-03-07 26.37 27.42 26.37 27.41 0.1M
2025-03-06 27.75 28.17 27.57 27.59 0.5M
2025-03-05 27.75 28.32 27.67 28.27 0.2M
2025-03-04 27.02 28.01 26.53 27.60 0.1M
2025-03-03 28.39 28.47 27.62 27.90 0.1M
2025-02-28 27.83 28.29 27.64 27.97 0.1M
2025-02-27 28.25 28.47 28.06 28.18 0.3M
2025-02-26 29.06 29.21 28.47 28.56 0.1M
2025-02-25 28.61 28.72 28.38 28.58 0.2M
2025-02-24 28.69 28.70 28.38 28.39 0.2M
2025-02-21 28.80 28.97 28.52 28.59 0.4M
2025-02-20 28.38 28.57 28.19 28.39 0.1M
2025-02-19 28.11 28.25 28.00 28.08 0.1M
2025-02-18 28.86 28.91 28.57 28.60 0.2M
2025-02-14 29.62 29.72 29.32 29.37 0.2M
2025-02-13 28.41 28.74 28.32 28.74 0.2M
2025-02-12 26.87 27.86 26.87 27.84 0.2M
2025-02-11 25.48 25.77 25.09 25.77 0.4M
2025-02-10 24.90 25.22 24.81 25.22 0.3M
2025-02-07 25.51 25.53 24.80 24.80 0.1M
2025-02-06 25.58 26.28 25.57 26.05 0.1M
2025-02-05 25.46 25.51 25.34 25.41 0.1M
2025-02-04 25.70 25.86 25.60 25.62 0.2M
2025-02-03 24.90 25.31 24.76 24.97 0.2M
2025-01-31 26.36 26.47 25.99 26.07 0.1M
2025-01-30 26.45 26.88 26.42 26.69 0.2M
2025-01-29 25.73 25.83 25.45 25.60 0.1M
2025-01-28 27.40 27.40 26.11 27.14 0.2M
2025-01-27 27.54 27.69 27.34 27.68 0.4M
2025-01-24 26.94 27.13 26.85 26.95 0.2M
2025-01-23 25.43 25.86 25.28 25.78 0.8M
2025-01-22 25.66 25.70 25.33 25.33 0.2M
2025-01-21 25.74 25.99 25.60 25.98 0.4M
2025-01-17 24.47 25.00 24.42 24.97 0.4M
2025-01-16 24.31 24.42 23.90 24.29 0.6M
2025-01-15 23.14 23.21 22.76 22.90 0.4M
2025-01-14 22.93 22.99 22.54 22.65 0.4M
2025-01-13 23.25 23.41 22.96 23.41 0.4M
2025-01-10 23.66 23.66 23.18 23.35 0.3M
2025-01-08 23.29 23.49 23.10 23.36 0.2M
2025-01-07 24.06 24.20 23.73 23.86 0.5M
2025-01-06 23.54 24.00 23.53 23.67 0.5M
2025-01-03 23.10 23.12 22.80 23.08 0.3M
2025-01-02 24.14 24.28 23.83 23.99 0.2M